Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.56 | 10.91 | 10.43 | 10.82 | 49,347 | +0.11(+1.00%) |
Jun 29, 2020 | 10.09 | 10.91 | 9.989 | 10.71 | 58,457 | +0.76(+7.66%) |
Jun 26, 2020 | 10.84 | 10.96 | 9.754 | 9.950 | 244,835 | -1.00(-9.11%) |
Jun 25, 2020 | 10.76 | 10.95 | 10.74 | 10.95 | 27,503 | +0.11(+0.99%) |
Jun 24, 2020 | 11.17 | 11.17 | 10.68 | 10.84 | 28,310 | -0.48(-4.27%) |
Jun 23, 2020 | 11.37 | 11.43 | 11.22 | 11.32 | 33,387 | +0.00(+0.04%) |
Jun 22, 2020 | 11.14 | 11.36 | 11.04 | 11.32 | 26,427 | +0.21(+1.85%) |
Jun 19, 2020 | 11.15 | 11.16 | 10.96 | 11.11 | 111,828 | +0.06(+0.53%) |
Jun 18, 2020 | 11.07 | 11.19 | 10.86 | 11.05 | 42,606 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.97 | 11.05 | 24,939 | -0.32(-2.83%) |
Jun 16, 2020 | 11.65 | 11.68 | 11.25 | 11.38 | 29,297 | +0.05(+0.43%) |
Jun 15, 2020 | 11.24 | 11.41 | 10.99 | 11.33 | 27,031 | -0.12(-1.02%) |
Jun 12, 2020 | 11.63 | 11.63 | 11.18 | 11.45 | 39,799 | +0.36(+3.26%) |
Jun 11, 2020 | 11.92 | 11.92 | 11.05 | 11.08 | 35,047 | -1.20(-9.79%) |
Jun 10, 2020 | 12.77 | 13.36 | 12.25 | 12.29 | 34,414 | -0.47(-3.68%) |
Jun 09, 2020 | 12.87 | 13.13 | 12.67 | 12.76 | 76,465 | -0.26(-2.03%) |
Jun 08, 2020 | 12.23 | 13.04 | 12.16 | 13.02 | 68,895 | +0.89(+7.33%) |
Jun 05, 2020 | 12.30 | 12.35 | 12.03 | 12.13 | 93,514 | +0.29(+2.48%) |
Jun 04, 2020 | 12.21 | 12.29 | 11.82 | 11.84 | 63,771 | -0.55(-4.42%) |
Jun 03, 2020 | 12.11 | 12.57 | 12.11 | 12.38 | 31,452 | +0.56(+4.71%) |
Jun 02, 2020 | 11.62 | 11.89 | 11.52 | 11.83 | 65,548 | +0.28(+2.46%) |
Jun 01, 2020 | 11.97 | 11.97 | 11.53 | 11.54 | 36,059 | -0.37(-3.12%) |
May 29, 2020 | 11.89 | 11.93 | 11.54 | 11.91 | 38,367 | -0.06(-0.49%) |
May 28, 2020 | 12.55 | 12.79 | 11.92 | 11.97 | 59,678 | -0.57(-4.52%) |
May 27, 2020 | 12.31 | 12.55 | 12.29 | 12.54 | 48,420 | +0.33(+2.72%) |
May 26, 2020 | 12.06 | 12.31 | 11.88 | 12.21 | 62,941 | +0.48(+4.08%) |
May 22, 2020 | 11.75 | 11.79 | 11.53 | 11.73 | 39,902 | +0.03(+0.25%) |
May 21, 2020 | 11.97 | 11.97 | 11.66 | 11.70 | 104,086 | -0.30(-2.52%) |
May 20, 2020 | 11.70 | 12.23 | 11.70 | 12.00 | 49,896 | +0.45(+3.89%) |
May 19, 2020 | 11.55 | 11.71 | 11.42 | 11.55 | 34,156 | -0.15(-1.25%) |
May 18, 2020 | 11.47 | 11.73 | 11.32 | 11.70 | 40,504 | +0.67(+6.12%) |
May 15, 2020 | 10.87 | 11.03 | 10.66 | 11.03 | 26,806 | +0.20(+1.81%) |
May 14, 2020 | 10.62 | 10.83 | 10.45 | 10.83 | 54,874 | -0.02(-0.18%) |
May 13, 2020 | 10.80 | 10.95 | 10.75 | 10.85 | 43,129 | -0.05(-0.44%) |
May 12, 2020 | 11.31 | 11.31 | 10.90 | 10.90 | 46,950 | -0.41(-3.60%) |
May 11, 2020 | 11.59 | 11.60 | 11.20 | 11.30 | 48,737 | -0.36(-3.08%) |
May 08, 2020 | 11.34 | 11.69 | 11.12 | 11.66 | 52,293 | +0.59(+5.34%) |
May 07, 2020 | 11.05 | 11.09 | 10.86 | 11.07 | 33,829 | +0.13(+1.15%) |
May 06, 2020 | 10.52 | 11.13 | 10.52 | 10.95 | 34,422 | +0.13(+1.16%) |
May 05, 2020 | 11.00 | 11.16 | 10.72 | 10.82 | 48,952 | +0.00(+0.00%) |
May 04, 2020 | 11.36 | 11.45 | 10.73 | 10.82 | 75,633 | -0.64(-5.58%) |
May 01, 2020 | 11.68 | 11.68 | 11.22 | 11.46 | 62,504 | -0.29(-2.47%) |
Apr 30, 2020 | 11.84 | 11.93 | 11.41 | 11.75 | 57,044 | -0.39(-3.19%) |
Apr 29, 2020 | 11.43 | 12.26 | 10.98 | 12.14 | 82,042 | +1.11(+10.02%) |
Apr 28, 2020 | 10.93 | 11.06 | 10.68 | 11.03 | 66,552 | +0.38(+3.55%) |
Apr 27, 2020 | 10.81 | 10.97 | 10.63 | 10.66 | 66,837 | -0.15(-1.35%) |
Apr 24, 2020 | 10.59 | 10.80 | 10.57 | 10.80 | 44,145 | +0.19(+1.83%) |
Apr 23, 2020 | 10.81 | 11.10 | 10.58 | 10.61 | 58,314 | -0.22(-2.06%) |
Apr 22, 2020 | 10.31 | 10.91 | 10.31 | 10.83 | 42,322 | -0.04(-0.36%) |
Apr 21, 2020 | 10.61 | 10.92 | 10.31 | 10.87 | 50,064 | +0.07(+0.63%) |
Apr 20, 2020 | 10.53 | 10.88 | 10.31 | 10.80 | 90,907 | +0.04(+0.36%) |
Apr 17, 2020 | 11.03 | 11.10 | 10.58 | 10.76 | 62,504 | -0.03(-0.27%) |
Apr 16, 2020 | 11.10 | 11.20 | 10.63 | 10.79 | 72,713 | -0.36(-3.22%) |
Apr 15, 2020 | 11.64 | 11.64 | 11.02 | 11.15 | 122,122 | -0.84(-7.03%) |
Apr 14, 2020 | 12.23 | 12.34 | 11.90 | 11.99 | 94,497 | -0.15(-1.20%) |
Apr 13, 2020 | 12.13 | 12.26 | 11.80 | 12.14 | 62,830 | -0.03(-0.24%) |
Apr 09, 2020 | 11.11 | 12.51 | 11.04 | 12.17 | 94,581 | +1.28(+11.75%) |
Apr 08, 2020 | 11.28 | 11.28 | 10.76 | 10.89 | 119,320 | -0.35(-3.11%) |
Apr 07, 2020 | 11.53 | 11.59 | 11.19 | 11.24 | 97,406 | -0.04(-0.34%) |
Apr 06, 2020 | 11.15 | 11.35 | 10.86 | 11.28 | 93,818 | +0.42(+3.84%) |
Apr 03, 2020 | 10.72 | 11.10 | 10.70 | 10.86 | 94,272 | +0.05(+0.45%) |
Apr 02, 2020 | 10.49 | 10.89 | 10.49 | 10.81 | 82,242 | +0.32(+3.05%) |